Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.31 | 28.65 | 28.09 | 28.62 | 1,175,480 | +0.21(+0.75%) |
Apr 29, 2014 | 28.53 | 28.64 | 28.34 | 28.41 | 1,070,917 | +0.14(+0.51%) |
Apr 28, 2014 | 28.71 | 28.81 | 27.86 | 28.26 | 1,107,335 | -0.39(-1.35%) |
Apr 25, 2014 | 28.74 | 28.74 | 28.23 | 28.65 | 1,642,638 | -0.21(-0.74%) |
Apr 24, 2014 | 28.91 | 29.24 | 28.49 | 28.86 | 2,481,540 | -0.23(-0.79%) |
Apr 23, 2014 | 29.43 | 29.62 | 28.84 | 29.09 | 1,664,453 | -0.36(-1.23%) |
Apr 22, 2014 | 28.99 | 29.59 | 28.90 | 29.45 | 979,070 | +0.52(+1.81%) |
Apr 21, 2014 | 28.92 | 29.05 | 28.76 | 28.93 | 1,267,942 | +0.02(+0.06%) |
Apr 17, 2014 | 29.02 | 28.91 | 28.91 | 28.91 | 1,202,597 | -0.07(-0.26%) |
Apr 16, 2014 | 28.83 | 29.01 | 28.63 | 28.99 | 856,909 | +0.44(+1.53%) |
Apr 15, 2014 | 28.50 | 28.72 | 28.07 | 28.55 | 1,073,456 | +0.14(+0.49%) |
Apr 14, 2014 | 28.75 | 28.88 | 28.09 | 28.41 | 1,088,401 | -0.01(-0.02%) |
Apr 11, 2014 | 28.74 | 28.90 | 28.34 | 28.42 | 1,291,431 | -0.60(-2.08%) |
Apr 10, 2014 | 30.13 | 30.13 | 29.02 | 29.02 | 1,396,848 | -1.05(-3.49%) |
Apr 09, 2014 | 29.99 | 30.19 | 29.77 | 30.07 | 1,368,442 | +0.21(+0.69%) |
Apr 08, 2014 | 29.97 | 30.14 | 29.62 | 29.86 | 1,067,345 | -0.10(-0.35%) |
Apr 07, 2014 | 30.70 | 30.84 | 29.66 | 29.97 | 1,799,309 | -0.86(-2.78%) |
Apr 04, 2014 | 32.25 | 32.25 | 30.70 | 30.82 | 1,563,636 | -1.22(-3.81%) |
Apr 03, 2014 | 32.36 | 32.36 | 31.95 | 32.05 | 1,584,800 | -0.22(-0.70%) |
Apr 02, 2014 | 31.99 | 32.33 | 31.91 | 32.27 | 1,128,970 | +0.26(+0.83%) |
Apr 01, 2014 | 32.41 | 32.43 | 31.62 | 32.01 | 2,513,468 | -0.20(-0.63%) |
Mar 31, 2014 | 31.67 | 32.23 | 31.57 | 32.21 | 2,465,727 | +0.82(+2.62%) |
Mar 28, 2014 | 30.67 | 31.39 | 30.67 | 31.38 | 1,979,605 | +0.73(+2.39%) |
Mar 27, 2014 | 30.71 | 30.80 | 30.39 | 30.65 | 2,375,753 | -0.06(-0.21%) |
Mar 26, 2014 | 31.22 | 31.48 | 30.71 | 30.71 | 1,260,032 | -0.40(-1.27%) |
Mar 25, 2014 | 31.19 | 31.29 | 30.71 | 31.11 | 1,251,974 | +0.08(+0.26%) |
Mar 24, 2014 | 31.09 | 31.32 | 30.71 | 31.03 | 1,003,616 | +0.02(+0.07%) |
Mar 21, 2014 | 31.36 | 31.43 | 30.90 | 31.01 | 2,127,013 | -0.19(-0.61%) |
Mar 20, 2014 | 30.36 | 31.29 | 30.28 | 31.20 | 1,597,033 | +1.00(+3.31%) |
Mar 19, 2014 | 30.22 | 30.35 | 29.91 | 30.20 | 825,750 | -0.03(-0.11%) |
Mar 18, 2014 | 30.38 | 30.44 | 30.19 | 30.23 | 739,197 | -0.10(-0.34%) |
Mar 17, 2014 | 30.02 | 30.49 | 29.97 | 30.34 | 719,231 | +0.58(+1.95%) |
Mar 14, 2014 | 29.93 | 30.22 | 29.72 | 29.76 | 804,153 | -0.29(-0.96%) |
Mar 13, 2014 | 30.61 | 30.69 | 29.93 | 30.04 | 768,664 | -0.41(-1.36%) |
Mar 12, 2014 | 30.19 | 30.49 | 29.94 | 30.46 | 1,005,623 | +0.04(+0.13%) |
Mar 11, 2014 | 30.83 | 30.93 | 30.37 | 30.42 | 980,574 | -0.38(-1.25%) |
Mar 10, 2014 | 30.80 | 31.02 | 30.67 | 30.80 | 787,977 | -0.15(-0.50%) |
Mar 07, 2014 | 30.86 | 31.07 | 30.76 | 30.96 | 1,011,599 | +0.26(+0.84%) |
Mar 06, 2014 | 30.82 | 30.90 | 30.66 | 30.70 | 1,009,516 | +0.01(+0.04%) |
Mar 05, 2014 | 30.77 | 30.87 | 30.54 | 30.69 | 833,409 | -0.11(-0.37%) |
Mar 04, 2014 | 30.38 | 30.83 | 30.38 | 30.80 | 1,268,225 | +0.91(+3.05%) |
Mar 03, 2014 | 29.97 | 30.00 | 29.68 | 29.89 | 1,124,961 | -0.41(-1.36%) |
Feb 28, 2014 | 30.20 | 30.55 | 30.12 | 30.30 | 1,023,775 | +0.13(+0.42%) |
Feb 27, 2014 | 29.94 | 30.22 | 29.90 | 30.18 | 1,255,972 | +0.21(+0.71%) |
Feb 26, 2014 | 30.17 | 30.23 | 29.84 | 29.96 | 965,181 | -0.09(-0.31%) |
Feb 25, 2014 | 30.46 | 30.55 | 29.96 | 30.05 | 1,035,938 | -0.44(-1.43%) |
Feb 24, 2014 | 30.00 | 30.64 | 30.00 | 30.49 | 1,413,013 | +0.48(+1.59%) |
Feb 21, 2014 | 29.89 | 30.05 | 29.73 | 30.01 | 1,221,015 | +0.10(+0.33%) |
Feb 20, 2014 | 29.61 | 29.99 | 29.02 | 29.92 | 2,006,302 | +0.25(+0.83%) |
Feb 19, 2014 | 29.86 | 30.16 | 29.63 | 29.67 | 1,183,967 | -0.32(-1.07%) |
Feb 18, 2014 | 29.37 | 30.00 | 29.28 | 29.99 | 1,508,668 | +0.61(+2.07%) |
Feb 14, 2014 | 29.45 | 29.38 | 29.38 | 29.38 | 1,225,546 | -0.09(-0.31%) |
Feb 13, 2014 | 28.76 | 29.49 | 28.71 | 29.47 | 1,766,232 | +0.52(+1.80%) |
Feb 12, 2014 | 28.73 | 29.04 | 28.66 | 28.95 | 1,014,081 | +0.27(+0.94%) |
Feb 11, 2014 | 28.42 | 28.79 | 28.13 | 28.68 | 1,529,662 | +0.26(+0.93%) |
Feb 10, 2014 | 28.40 | 28.59 | 28.34 | 28.42 | 1,705,419 | +0.08(+0.28%) |
Feb 07, 2014 | 28.18 | 28.41 | 27.90 | 28.34 | 1,637,791 | +0.32(+1.15%) |
Feb 06, 2014 | 27.84 | 28.06 | 27.72 | 28.02 | 1,593,067 | +0.29(+1.06%) |
Feb 05, 2014 | 28.15 | 28.19 | 27.70 | 27.72 | 1,369,509 | -0.42(-1.49%) |
Feb 04, 2014 | 27.95 | 28.27 | 27.78 | 28.14 | 3,798,718 | +0.38(+1.39%) |
Feb 03, 2014 | 29.25 | 29.28 | 27.63 | 27.76 | 4,081,244 | -1.47(-5.03%) |
Jan 31, 2014 | 29.47 | 29.47 | 29.02 | 29.23 | 2,059,647 | -0.48(-1.60%) |
Jan 30, 2014 | 29.66 | 30.00 | 29.62 | 29.70 | 1,838,040 | +0.23(+0.78%) |
Jan 29, 2014 | 29.69 | 29.86 | 29.37 | 29.47 | 1,045,424 | -0.56(-1.87%) |
Jan 28, 2014 | 29.64 | 30.05 | 29.64 | 30.04 | 909,443 | +0.40(+1.34%) |
Jan 27, 2014 | 30.40 | 30.61 | 29.45 | 29.64 | 1,945,834 | -0.53(-1.77%) |
Jan 24, 2014 | 30.42 | 30.42 | 30.03 | 30.18 | 2,342,447 | -0.39(-1.28%) |
Jan 23, 2014 | 31.05 | 32.33 | 30.33 | 30.57 | 2,650,818 | -0.37(-1.19%) |
Jan 22, 2014 | 31.28 | 31.28 | 30.91 | 30.93 | 2,533,020 | -0.26(-0.83%) |
Jan 21, 2014 | 31.28 | 31.36 | 30.89 | 31.19 | 1,090,472 | +0.16(+0.52%) |
Jan 17, 2014 | 31.07 | 31.03 | 31.03 | 31.03 | 512,966 | -0.04(-0.13%) |
Jan 16, 2014 | 31.17 | 31.24 | 30.85 | 31.07 | 801,743 | -0.15(-0.48%) |
Jan 15, 2014 | 30.59 | 31.23 | 30.80 | 31.22 | 1,132,666 | +0.63(+2.06%) |
Jan 14, 2014 | 30.23 | 30.63 | 30.12 | 30.59 | 1,143,487 | +0.40(+1.33%) |
Jan 13, 2014 | 30.66 | 30.70 | 30.11 | 30.19 | 920,845 | -0.45(-1.46%) |
Jan 10, 2014 | 30.57 | 30.74 | 30.47 | 30.63 | 1,191,125 | -0.02(-0.08%) |
Jan 09, 2014 | 30.86 | 30.90 | 30.57 | 30.66 | 1,518,248 | +0.21(+0.68%) |
Jan 08, 2014 | 30.08 | 30.47 | 29.98 | 30.45 | 1,549,897 | +0.37(+1.22%) |
Jan 07, 2014 | 30.00 | 30.36 | 30.00 | 30.08 | 1,475,269 | +0.16(+0.54%) |
Jan 06, 2014 | 30.08 | 30.28 | 29.92 | 29.92 | 1,911,196 | -0.02(-0.06%) |
Jan 03, 2014 | 29.64 | 29.99 | 29.61 | 29.94 | 953,095 | +0.34(+1.16%) |
Jan 02, 2014 | 30.04 | 30.05 | 29.41 | 29.60 | 812,108 | -0.37(-1.23%) |
Dec 31, 2013 | 29.66 | 29.96 | 29.96 | 29.96 | 783,994 | +0.32(+1.08%) |
Dec 30, 2013 | 29.76 | 29.81 | 29.53 | 29.64 | 464,031 | -0.06(-0.21%) |
Dec 27, 2013 | 29.79 | 29.89 | 29.67 | 29.70 | 566,277 | -0.03(-0.12%) |
Dec 26, 2013 | 29.76 | 30.03 | 29.50 | 29.74 | 878,693 | +0.09(+0.29%) |
Dec 24, 2013 | 29.53 | 29.71 | 29.52 | 29.65 | 314,948 | +0.07(+0.25%) |
Dec 23, 2013 | 29.63 | 29.70 | 29.50 | 29.58 | 1,165,844 | +0.12(+0.41%) |
Dec 20, 2013 | 28.95 | 29.48 | 28.91 | 29.46 | 2,122,407 | +0.49(+1.70%) |
Dec 19, 2013 | 28.80 | 29.04 | 28.72 | 28.97 | 1,160,130 | +0.13(+0.44%) |
Dec 18, 2013 | 28.04 | 28.84 | 27.98 | 28.84 | 845,374 | +0.82(+2.92%) |
Dec 17, 2013 | 28.07 | 28.13 | 27.85 | 28.02 | 1,289,286 | -0.07(-0.24%) |
Dec 16, 2013 | 28.04 | 28.31 | 27.81 | 28.09 | 967,845 | +0.14(+0.49%) |
Dec 13, 2013 | 28.14 | 28.30 | 27.93 | 27.95 | 841,394 | -0.09(-0.33%) |
Dec 12, 2013 | 27.83 | 28.13 | 27.76 | 28.04 | 1,593,199 | +0.25(+0.89%) |
Dec 11, 2013 | 28.16 | 28.18 | 27.74 | 27.80 | 1,368,824 | -0.33(-1.16%) |
Dec 10, 2013 | 27.96 | 28.31 | 27.86 | 28.12 | 1,321,239 | +0.07(+0.24%) |
Dec 09, 2013 | 27.97 | 28.19 | 27.87 | 28.06 | 879,936 | +0.11(+0.39%) |
Dec 06, 2013 | 28.04 | 28.21 | 27.76 | 27.95 | 1,462,675 | +0.15(+0.54%) |
Dec 05, 2013 | 27.82 | 28.04 | 27.56 | 27.80 | 1,419,746 | +0.15(+0.56%) |
Dec 04, 2013 | 27.34 | 27.76 | 27.27 | 27.64 | 1,145,401 | +0.14(+0.50%) |
Dec 03, 2013 | 27.63 | 27.80 | 27.41 | 27.51 | 1,142,164 | -0.21(-0.76%) |
Dec 02, 2013 | 27.60 | 27.98 | 27.44 | 27.72 | 1,042,994 | +0.14(+0.52%) |
Nov 29, 2013 | 27.59 | 27.80 | 27.53 | 27.58 | 552,725 | +0.02(+0.08%) |
Nov 27, 2013 | 27.66 | 27.70 | 27.34 | 27.55 | 761,010 | -0.02(-0.06%) |
Nov 26, 2013 | 27.79 | 27.87 | 27.54 | 27.57 | 992,655 | -0.27(-0.97%) |
Nov 25, 2013 | 27.64 | 27.95 | 27.54 | 27.84 | 1,430,708 | +0.22(+0.79%) |
Nov 22, 2013 | 27.59 | 27.66 | 27.35 | 27.62 | 948,536 | +0.03(+0.12%) |
Nov 21, 2013 | 27.06 | 27.59 | 26.79 | 27.59 | 1,770,072 | +0.69(+2.55%) |
Nov 20, 2013 | 26.57 | 27.01 | 26.53 | 26.90 | 877,760 | +0.34(+1.29%) |
Nov 19, 2013 | 26.72 | 26.94 | 26.48 | 26.56 | 802,744 | -0.20(-0.75%) |
Nov 18, 2013 | 26.88 | 26.94 | 26.71 | 26.76 | 659,234 | -0.10(-0.36%) |
Nov 15, 2013 | 26.82 | 26.89 | 26.61 | 26.85 | 619,960 | +0.12(+0.45%) |
Nov 14, 2013 | 26.85 | 26.85 | 26.50 | 26.73 | 671,214 | -0.05(-0.19%) |
Nov 13, 2013 | 26.12 | 26.79 | 25.97 | 26.79 | 1,048,639 | +0.50(+1.89%) |
Nov 12, 2013 | 26.39 | 26.40 | 26.16 | 26.29 | 688,056 | -0.15(-0.58%) |
Nov 11, 2013 | 26.52 | 26.77 | 26.26 | 26.44 | 615,197 | -0.03(-0.13%) |
Nov 08, 2013 | 25.74 | 26.49 | 25.68 | 26.48 | 1,170,586 | +0.80(+3.10%) |
Nov 07, 2013 | 26.30 | 26.33 | 25.65 | 25.68 | 1,050,175 | -0.55(-2.09%) |
Nov 06, 2013 | 26.15 | 26.23 | 25.96 | 26.23 | 715,536 | +0.18(+0.70%) |
Nov 05, 2013 | 25.88 | 26.07 | 25.72 | 26.05 | 1,247,880 | +0.11(+0.42%) |
Nov 04, 2013 | 26.16 | 26.18 | 25.88 | 25.94 | 1,196,904 | -0.19(-0.72%) |
Nov 01, 2013 | 26.13 | 26.23 | 25.90 | 26.13 | 1,156,397 | +0.00(+0.00%) |
Oct 31, 2013 | 26.31 | 26.34 | 26.08 | 26.13 | 1,360,872 | -0.15(-0.59%) |
Oct 30, 2013 | 26.87 | 27.01 | 26.21 | 26.28 | 1,540,278 | -0.59(-2.19%) |
Oct 29, 2013 | 26.57 | 26.88 | 26.48 | 26.87 | 2,378,882 | +0.30(+1.14%) |
Oct 28, 2013 | 26.24 | 26.57 | 26.18 | 26.57 | 2,414,120 | +0.33(+1.24%) |
Oct 25, 2013 | 25.74 | 26.24 | 25.49 | 26.24 | 2,306,247 | +0.64(+2.50%) |
Oct 24, 2013 | 25.71 | 25.87 | 25.33 | 25.60 | 3,084,641 | +0.73(+2.92%) |
Oct 23, 2013 | 24.89 | 25.01 | 24.60 | 24.87 | 1,631,104 | -0.18(-0.73%) |
Oct 22, 2013 | 25.09 | 25.18 | 24.91 | 25.06 | 1,004,828 | +0.02(+0.07%) |
Oct 21, 2013 | 25.09 | 25.15 | 24.86 | 25.04 | 636,247 | -0.10(-0.39%) |
Oct 18, 2013 | 25.13 | 25.14 | 24.84 | 25.14 | 731,491 | +0.19(+0.78%) |
Oct 17, 2013 | 24.38 | 24.96 | 24.28 | 24.94 | 865,797 | +0.34(+1.40%) |
Oct 16, 2013 | 24.23 | 24.66 | 24.23 | 24.60 | 927,680 | +0.52(+2.16%) |
Oct 15, 2013 | 24.23 | 24.31 | 24.03 | 24.08 | 778,550 | -0.19(-0.80%) |
Oct 14, 2013 | 23.98 | 24.31 | 23.95 | 24.27 | 567,018 | +0.10(+0.43%) |
Oct 11, 2013 | 23.98 | 24.18 | 23.80 | 24.17 | 1,180,429 | +0.19(+0.79%) |
Oct 10, 2013 | 23.71 | 24.00 | 23.59 | 23.98 | 1,311,928 | +0.69(+2.95%) |
Oct 09, 2013 | 23.06 | 23.48 | 23.04 | 23.29 | 2,277,746 | +0.38(+1.65%) |
Oct 08, 2013 | 23.23 | 23.28 | 22.90 | 22.92 | 1,362,228 | -0.28(-1.21%) |
Oct 07, 2013 | 23.31 | 23.37 | 23.18 | 23.20 | 1,283,447 | -0.29(-1.24%) |
Oct 04, 2013 | 23.16 | 23.57 | 23.16 | 23.49 | 1,505,809 | +0.36(+1.56%) |
Oct 03, 2013 | 23.31 | 23.39 | 22.99 | 23.13 | 3,862,807 | -0.19(-0.83%) |
Oct 02, 2013 | 23.83 | 23.86 | 23.31 | 23.32 | 3,543,409 | -0.66(-2.74%) |
Oct 01, 2013 | 23.91 | 24.24 | 23.85 | 23.98 | 2,107,453 | +0.13(+0.55%) |
Sep 30, 2013 | 23.75 | 23.90 | 23.53 | 23.85 | 1,751,559 | -0.17(-0.69%) |
Sep 27, 2013 | 24.00 | 24.14 | 23.90 | 24.02 | 1,286,343 | -0.15(-0.64%) |
Sep 26, 2013 | 24.11 | 24.51 | 24.03 | 24.17 | 1,819,122 | -0.03(-0.12%) |
Sep 25, 2013 | 24.19 | 24.42 | 24.03 | 24.20 | 1,820,204 | +0.01(+0.05%) |
Sep 24, 2013 | 24.36 | 24.50 | 24.01 | 24.19 | 1,409,149 | -0.15(-0.61%) |
Sep 23, 2013 | 24.59 | 24.64 | 24.31 | 24.34 | 1,463,147 | -0.46(-1.84%) |
Sep 20, 2013 | 25.16 | 25.37 | 24.69 | 24.79 | 3,008,830 | -0.31(-1.23%) |
Sep 19, 2013 | 25.46 | 25.46 | 25.08 | 25.10 | 916,514 | -0.24(-0.95%) |
Sep 18, 2013 | 25.21 | 25.52 | 25.09 | 25.34 | 1,361,876 | +0.19(+0.75%) |
Sep 17, 2013 | 24.95 | 25.16 | 24.88 | 25.15 | 918,970 | +0.17(+0.69%) |
Sep 16, 2013 | 24.99 | 25.07 | 24.91 | 24.98 | 913,823 | +0.22(+0.88%) |
Sep 13, 2013 | 24.79 | 24.85 | 24.64 | 24.76 | 675,073 | -0.02(-0.09%) |
Sep 12, 2013 | 24.89 | 24.93 | 24.71 | 24.79 | 910,289 | -0.11(-0.46%) |
Sep 11, 2013 | 24.72 | 24.95 | 24.61 | 24.90 | 846,906 | +0.10(+0.39%) |
Sep 10, 2013 | 24.71 | 24.84 | 24.62 | 24.80 | 1,134,770 | +0.32(+1.30%) |
Sep 09, 2013 | 24.28 | 24.51 | 24.23 | 24.48 | 609,562 | +0.29(+1.18%) |
Sep 06, 2013 | 24.26 | 24.36 | 23.88 | 24.20 | 869,411 | +0.03(+0.14%) |
Sep 05, 2013 | 24.06 | 24.28 | 23.99 | 24.16 | 850,424 | +0.10(+0.43%) |
Sep 04, 2013 | 23.76 | 24.19 | 23.72 | 24.06 | 1,943,811 | +0.27(+1.13%) |
Sep 03, 2013 | 24.14 | 24.36 | 23.58 | 23.79 | 2,108,260 | -0.07(-0.29%) |
Aug 30, 2013 | 23.99 | 24.00 | 23.70 | 23.86 | 1,434,114 | -0.09(-0.36%) |
Aug 29, 2013 | 23.66 | 24.09 | 23.65 | 23.95 | 898,243 | +0.25(+1.06%) |
Aug 28, 2013 | 23.68 | 23.82 | 23.64 | 23.70 | 1,956,478 | +0.03(+0.12%) |
Aug 27, 2013 | 23.66 | 23.83 | 23.60 | 23.67 | 2,659,483 | -0.26(-1.07%) |
Aug 26, 2013 | 23.90 | 24.18 | 23.84 | 23.92 | 1,165,018 | +0.08(+0.34%) |
Aug 23, 2013 | 23.95 | 23.95 | 23.70 | 23.84 | 3,239,579 | -0.06(-0.26%) |
Aug 22, 2013 | 23.95 | 24.16 | 23.74 | 23.91 | 1,984,560 | -0.09(-0.38%) |
Aug 21, 2013 | 24.24 | 24.31 | 23.96 | 24.00 | 2,273,451 | -0.33(-1.34%) |
Aug 20, 2013 | 24.08 | 24.42 | 23.99 | 24.32 | 1,039,966 | +0.26(+1.09%) |
Aug 19, 2013 | 24.28 | 24.35 | 24.06 | 24.06 | 975,336 | -0.29(-1.17%) |
Aug 16, 2013 | 24.35 | 24.52 | 24.21 | 24.35 | 875,345 | -0.03(-0.14%) |
Aug 15, 2013 | 24.69 | 24.73 | 24.27 | 24.38 | 1,437,415 | -0.56(-2.24%) |
Aug 14, 2013 | 25.16 | 25.22 | 24.90 | 24.94 | 1,204,438 | -0.20(-0.79%) |
Aug 13, 2013 | 25.03 | 25.21 | 24.97 | 25.14 | 1,354,242 | +0.22(+0.87%) |
Aug 12, 2013 | 25.04 | 25.13 | 24.80 | 24.92 | 1,683,713 | -0.22(-0.86%) |
Aug 09, 2013 | 25.09 | 25.39 | 25.09 | 25.14 | 1,321,319 | +0.03(+0.14%) |
Aug 08, 2013 | 25.34 | 25.48 | 25.05 | 25.11 | 1,198,768 | -0.06(-0.25%) |
Aug 07, 2013 | 25.19 | 25.27 | 25.00 | 25.17 | 1,412,052 | -0.02(-0.07%) |
Aug 06, 2013 | 25.47 | 25.55 | 25.07 | 25.19 | 1,611,693 | -0.34(-1.32%) |
Aug 05, 2013 | 25.58 | 25.76 | 25.43 | 25.52 | 1,361,524 | -0.15(-0.60%) |
Aug 02, 2013 | 25.57 | 25.69 | 25.46 | 25.68 | 1,293,082 | -0.03(-0.13%) |
Aug 01, 2013 | 25.08 | 25.98 | 25.07 | 25.71 | 2,530,888 | +0.57(+2.27%) |
Jul 31, 2013 | 25.02 | 25.35 | 24.91 | 25.14 | 1,196,943 | +0.19(+0.75%) |
Jul 30, 2013 | 24.99 | 25.17 | 24.91 | 24.95 | 1,028,173 | +0.05(+0.18%) |
Jul 29, 2013 | 25.25 | 25.41 | 24.73 | 24.91 | 1,033,310 | -0.13(-0.50%) |
Jul 26, 2013 | 24.84 | 25.04 | 24.83 | 25.03 | 1,256,281 | +0.06(+0.23%) |
Jul 25, 2013 | 24.85 | 25.04 | 24.30 | 24.97 | 2,433,221 | -0.02(-0.07%) |
Jul 24, 2013 | 25.39 | 25.48 | 24.79 | 24.99 | 1,640,097 | -0.18(-0.73%) |
Jul 23, 2013 | 25.25 | 25.40 | 25.06 | 25.17 | 1,142,006 | +0.07(+0.30%) |
Jul 22, 2013 | 24.76 | 25.15 | 24.78 | 25.10 | 1,369,859 | +0.32(+1.29%) |
Jul 19, 2013 | 24.93 | 24.93 | 24.61 | 24.78 | 1,343,340 | -0.26(-1.03%) |
Jul 18, 2013 | 24.77 | 25.08 | 24.72 | 25.04 | 1,346,662 | +0.39(+1.59%) |
Jul 17, 2013 | 25.28 | 25.28 | 24.55 | 24.65 | 1,771,050 | -0.58(-2.30%) |
Jul 16, 2013 | 25.48 | 25.58 | 25.17 | 25.23 | 1,004,920 | -0.28(-1.10%) |
Jul 15, 2013 | 25.60 | 25.67 | 25.29 | 25.50 | 1,027,216 | +0.05(+0.20%) |
Jul 12, 2013 | 25.29 | 25.46 | 25.21 | 25.45 | 917,145 | +0.11(+0.45%) |
Jul 11, 2013 | 25.69 | 25.71 | 25.20 | 25.34 | 1,234,598 | +0.02(+0.07%) |
Jul 10, 2013 | 25.33 | 25.53 | 25.09 | 25.32 | 1,188,303 | -0.05(-0.20%) |
Jul 09, 2013 | 25.20 | 25.42 | 25.01 | 25.37 | 1,346,047 | +0.33(+1.32%) |
Jul 08, 2013 | 25.25 | 25.36 | 24.98 | 25.04 | 1,320,018 | -0.10(-0.41%) |
Jul 05, 2013 | 24.85 | 25.16 | 24.75 | 25.15 | 607,052 | +0.58(+2.35%) |
Jul 03, 2013 | 24.44 | 24.66 | 24.30 | 24.57 | 452,533 | -0.09(-0.37%) |
Jul 02, 2013 | 24.73 | 25.07 | 24.34 | 24.66 | 1,867,133 | -0.11(-0.44%) |
Jul 01, 2013 | 24.64 | 25.04 | 24.61 | 24.77 | 1,466,518 | +0.25(+1.02%) |
Jun 28, 2013 | 24.54 | 24.70 | 24.29 | 24.52 | 1,338,752 | -0.14(-0.56%) |
Jun 27, 2013 | 24.35 | 24.71 | 24.25 | 24.65 | 572,950 | +0.47(+1.96%) |
Jun 26, 2013 | 24.43 | 24.43 | 24.10 | 24.18 | 799,306 | +0.00(+0.00%) |
Jun 25, 2013 | 24.02 | 24.29 | 23.80 | 24.18 | 1,160,678 | +0.47(+1.99%) |
Jun 24, 2013 | 23.85 | 24.07 | 23.38 | 23.71 | 1,679,560 | -0.50(-2.07%) |
Jun 21, 2013 | 24.36 | 24.45 | 24.00 | 24.21 | 2,387,011 | +0.05(+0.21%) |
Jun 20, 2013 | 24.28 | 24.35 | 23.95 | 24.16 | 1,947,517 | -0.48(-1.94%) |
Jun 19, 2013 | 24.61 | 24.97 | 24.52 | 24.64 | 1,705,569 | -0.10(-0.41%) |
Jun 18, 2013 | 24.66 | 24.90 | 24.59 | 24.74 | 1,161,142 | +0.15(+0.60%) |
Jun 17, 2013 | 24.40 | 24.66 | 24.30 | 24.59 | 1,733,161 | +0.44(+1.81%) |
Jun 14, 2013 | 23.88 | 24.24 | 23.88 | 24.15 | 1,715,077 | -0.04(-0.16%) |
Jun 13, 2013 | 23.50 | 24.24 | 23.49 | 24.19 | 1,107,042 | +0.63(+2.65%) |
Jun 12, 2013 | 24.06 | 24.09 | 23.49 | 23.57 | 1,604,855 | -0.34(-1.40%) |
Jun 11, 2013 | 23.95 | 24.31 | 23.78 | 23.90 | 1,149,635 | -0.42(-1.71%) |
Jun 10, 2013 | 24.61 | 24.65 | 24.24 | 24.32 | 2,127,088 | -0.22(-0.88%) |
Jun 07, 2013 | 24.46 | 24.69 | 24.27 | 24.53 | 1,623,790 | +0.28(+1.17%) |
Jun 06, 2013 | 23.72 | 24.25 | 23.59 | 24.25 | 1,157,970 | +0.53(+2.23%) |
Jun 05, 2013 | 24.12 | 24.22 | 23.63 | 23.72 | 1,278,529 | -0.45(-1.86%) |
Jun 04, 2013 | 24.47 | 24.77 | 23.98 | 24.17 | 1,575,623 | -0.34(-1.37%) |
Jun 03, 2013 | 25.13 | 25.21 | 24.26 | 24.51 | 2,495,169 | -0.49(-1.98%) |
May 31, 2013 | 25.25 | 25.37 | 24.99 | 25.00 | 7,915,907 | -0.32(-1.26%) |
May 30, 2013 | 24.87 | 25.43 | 24.80 | 25.32 | 2,809,312 | +0.51(+2.04%) |
May 29, 2013 | 24.57 | 24.94 | 24.41 | 24.81 | 2,770,988 | +0.03(+0.14%) |
May 28, 2013 | 24.39 | 24.87 | 24.31 | 24.78 | 4,245,452 | +0.76(+3.15%) |
May 24, 2013 | 24.05 | 24.26 | 23.72 | 24.02 | 3,690,074 | -0.30(-1.22%) |
May 23, 2013 | 24.84 | 24.89 | 24.16 | 24.32 | 5,389,229 | -0.84(-3.34%) |
May 22, 2013 | 25.65 | 26.12 | 25.11 | 25.16 | 2,112,959 | -0.52(-2.04%) |
May 21, 2013 | 25.59 | 25.75 | 25.43 | 25.68 | 2,081,674 | -0.31(-1.20%) |
May 20, 2013 | 25.86 | 26.09 | 25.84 | 26.00 | 1,264,572 | +0.02(+0.09%) |
May 17, 2013 | 26.17 | 26.24 | 25.93 | 25.97 | 2,424,969 | -0.02(-0.07%) |
May 16, 2013 | 25.44 | 26.30 | 25.44 | 25.99 | 4,713,915 | +0.61(+2.40%) |
May 15, 2013 | 24.91 | 25.49 | 24.79 | 25.38 | 2,371,335 | +1.24(+5.13%) |
May 13, 2013 | 24.22 | 24.22 | 23.99 | 24.14 | 2,277,561 | -0.16(-0.68%) |
May 10, 2013 | 24.24 | 24.32 | 24.01 | 24.31 | 1,439,288 | +0.09(+0.38%) |
May 09, 2013 | 24.29 | 24.41 | 24.14 | 24.22 | 1,565,970 | -0.19(-0.79%) |
May 08, 2013 | 24.05 | 24.43 | 23.98 | 24.41 | 1,324,154 | +0.35(+1.47%) |
May 07, 2013 | 24.05 | 24.06 | 23.91 | 24.06 | 1,440,372 | +0.06(+0.26%) |
May 06, 2013 | 24.14 | 24.25 | 23.91 | 23.99 | 1,411,761 | -0.14(-0.59%) |
May 03, 2013 | 24.15 | 24.28 | 23.66 | 24.14 | 2,054,631 | +0.47(+1.99%) |
May 02, 2013 | 23.03 | 23.68 | 22.89 | 23.66 | 2,463,400 | +0.76(+3.30%) |